| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 16.48 | 16.55 | 15.93 | 16.23 | 16.23 | -0.25 (-1.52%) | 3,339,213 |
| 27 Mar 2024 | CNY | 15.9 | 16.88 | 15.88 | 16.48 | 16.48 | +0.47 (+2.94%) | 5,197,741 |
| 26 Mar 2024 | CNY | 15.66 | 16.29 | 15.4 | 16.01 | 16.01 | +0.29 (+1.84%) | 3,876,431 |
| 25 Mar 2024 | CNY | 15.45 | 16.3 | 15 | 15.72 | 15.72 | +0.31 (+2.01%) | 5,819,641 |
| 22 Mar 2024 | CNY | 15.51 | 15.89 | 14.9 | 15.41 | 15.41 | -0.09 (-0.58%) | 4,539,905 |
| 21 Mar 2024 | CNY | 15.77 | 16.05 | 15.3 | 15.5 | 15.5 | -0.42 (-2.64%) | 3,478,927 |
| 20 Mar 2024 | CNY | 15.29 | 15.96 | 15.12 | 15.92 | 15.92 | +0.64 (+4.19%) | 5,378,713 |
| 19 Mar 2024 | CNY | 15.41 | 15.5 | 15.12 | 15.28 | 15.28 | -0.16 (-1.04%) | 3,166,695 |
| 18 Mar 2024 | CNY | 15.23 | 15.56 | 15.01 | 15.44 | 15.44 | -0.02 (-0.13%) | 4,288,746 |
| 15 Mar 2024 | CNY | 15.81 | 16.1 | 14.96 | 15.46 | 15.46 | -0.45 (-2.83%) | 7,886,260 |
| 14 Mar 2024 | CNY | 17.2 | 17.4 | 15.76 | 15.91 | 15.91 | +0.11 (+0.70%) | 8,965,730 |
| 13 Mar 2024 | CNY | 15.05 | 15.88 | 14.9 | 15.8 | 15.8 | +0.64 (+4.22%) | 6,412,463 |
| 12 Mar 2024 | CNY | 15.05 | 15.36 | 14.8 | 15.16 | 15.16 | +0.26 (+1.74%) | 4,223,370 |
| 11 Mar 2024 | CNY | 13.83 | 14.97 | 13.8 | 14.9 | 14.9 | +1.1 (+7.97%) | 6,470,835 |
| 8 Mar 2024 | CNY | 13.71 | 13.95 | 13.41 | 13.8 | 13.8 | +0.24 (+1.77%) | 3,973,851 |
| 7 Mar 2024 | CNY | 14.04 | 14.1 | 13.4 | 13.56 | 13.56 | -0.47 (-3.35%) | 3,298,858 |
| 6 Mar 2024 | CNY | 14.09 | 14.21 | 13.88 | 14.03 | 14.03 | -0.05 (-0.36%) | 1,583,797 |
| 5 Mar 2024 | CNY | 14.3 | 14.58 | 13.91 | 14.08 | 14.08 | -0.29 (-2.02%) | 3,506,368 |
| 4 Mar 2024 | CNY | 13.35 | 14.6 | 13.35 | 14.37 | 14.37 | +0.83 (+6.13%) | 9,893,688 |
| 1 Mar 2024 | CNY | 13.1 | 13.89 | 13 | 13.54 | 13.54 | +0.44 (+3.36%) | 7,101,911 |
| 29 Feb 2024 | CNY | 12.05 | 13.14 | 12.05 | 13.1 | 13.1 | +0.74 (+5.99%) | 3,839,972 |
| 28 Feb 2024 | CNY | 12.8 | 13.8 | 12.34 | 12.36 | 12.36 | -0.34 (-2.68%) | 10,307,570 |
| 27 Feb 2024 | CNY | 12.64 | 12.79 | 12.47 | 12.7 | 12.7 | +0.1 (+0.79%) | 2,680,874 |
| 26 Feb 2024 | CNY | 12.55 | 12.88 | 12.36 | 12.6 | 12.6 | +0.08 (+0.64%) | 2,697,538 |
| 23 Feb 2024 | CNY | 12.67 | 12.8 | 12.42 | 12.52 | 12.52 | -0.14 (-1.11%) | 2,580,475 |
| 22 Feb 2024 | CNY | 12.46 | 12.82 | 12.35 | 12.66 | 12.66 | +0.06 (+0.48%) | 2,766,541 |
| 21 Feb 2024 | CNY | 12.8 | 13.06 | 12.6 | 12.6 | 12.6 | 0.0 (0.0%) | 3,082,160 |
| 20 Feb 2024 | CNY | 12.8 | 13.3 | 12.52 | 12.6 | 12.6 | -0.2 (-1.56%) | 5,164,907 |
| 19 Feb 2024 | CNY | 12.01 | 12.8 | 11.93 | 12.8 | 12.8 | +0.76 (+6.31%) | 3,609,377 |
| 8 Feb 2024 | CNY | 11.6 | 12.19 | 11.18 | 12.04 | 12.04 | +0.69 (+6.08%) | 3,567,230 |
